GOOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.98	13.20	12.80	12.89	12.89	-0.16%	73,555
Aug 13, 2026	12.90	13.04	12.76	12.91	12.91	1.33%	24,190
Aug 12, 2026	12.89	12.89	12.52	12.74	12.74	0.39%	62,367
Aug 11, 2026	13.74	13.74	12.69	12.69	12.69	-7.92%	89,960
Aug 10, 2026	13.66	13.78	13.50	13.78	13.78	1.11%	171,123
Aug 7, 2026	13.75	13.89	13.54	13.63	13.63	-2.29%	55,133
Aug 6, 2026	14.20	14.33	13.80	13.95	13.95	-2.06%	37,826
Aug 5, 2026	15.93	15.93	13.80	14.24	14.24	-7.14%	81,509
Aug 4, 2026	14.72	15.63	14.72	15.34	15.34	1.39%	52,774
Aug 3, 2026	14.56	15.34	14.42	15.13	15.13	8.97%	77,882
Jul 31, 2026	12.77	13.96	12.70	13.89	13.89	11.71%	85,641
Jul 30, 2026	12.25	12.43	12.02	12.43	12.43	0.40%	68,420
Jul 29, 2026	12.25	12.81	12.10	12.38	12.38	1.47%	50,691
Jul 28, 2026	11.83	12.33	11.55	12.20	12.20	4.46%	57,138
Jul 27, 2026	11.63	11.93	11.57	11.68	11.68	4.01%	88,926
Jul 24, 2026	11.18	11.46	11.04	11.23	11.23	1.26%	76,396
Jul 23, 2026	11.32	11.59	10.91	11.09	11.09	-14.30%	438,528
Jul 22, 2026	13.41	13.52	12.94	12.94	12.94	-2.93%	201,838
Jul 21, 2026	13.46	13.52	13.33	13.33	13.33	-2.98%	27,455
Jul 20, 2026	13.83	14.24	13.74	13.74	13.74	3.24%	9,695
Jul 17, 2026	12.98	13.42	12.98	13.31	13.31	-3.92%	24,889
Jul 16, 2026	15.45	15.45	13.82	13.85	13.85	-9.36%	43,315
Jul 15, 2026	14.82	15.45	14.79	15.28	15.28	6.35%	8,495
Jul 14, 2026	13.82	14.37	13.82	14.37	14.37	3.96%	2,723
Jul 13, 2026	14.06	14.11	13.82	13.82	13.82	-2.50%	5,497
Jul 10, 2026	14.00	14.18	14.00	14.18	14.17	-1.15%	1,468
Jul 9, 2026	14.24	14.34	14.10	14.34	14.34	-1.33%	640
Jul 8, 2026	14.41	14.53	14.41	14.53	14.53	-2.57%	973